Skip to content

Subscriptions are live.

Plans
Logo
Start Free

WAY Historical Prices

Waystar Holding Corp. Common Stock · daily open, high, low, close & volume

Trading days
250
Period high
39.40
Period low
17.26
Period change
-23.88%
DateOpenHighLowCloseChangeVolume
Oct 29, 202628.9329.2028.1028.21-2.46%1,725,548
Oct 28, 202627.5828.9327.5828.92+3.21%1,446,998
Oct 27, 202628.5228.6927.8128.02-2.34%1,295,536
Oct 26, 202628.6028.8928.4128.69-0.55%1,388,424
Oct 23, 202629.0329.2328.5328.85-0.45%1,559,385
Oct 22, 202628.9029.2528.5728.98+0.49%1,947,902
Oct 21, 202628.8829.1828.3828.84+0.10%1,639,147
Oct 20, 202628.1628.9528.1428.81+2.93%2,925,373
Oct 19, 202627.1828.0127.0527.99+2.30%2,093,631
Oct 16, 202628.8629.0927.2727.36-3.12%2,708,761
Oct 15, 202626.9828.3926.8828.24+5.10%3,547,306
Oct 14, 202625.9727.0725.9726.87+2.17%3,725,843
Oct 13, 202626.8727.6926.0526.30-1.31%1,343,081
Oct 12, 202626.9727.2226.4626.65-0.11%1,586,794
Oct 9, 202626.3826.7625.9826.68+0.76%1,316,432
Oct 8, 202625.9926.7025.7526.48+2.76%2,085,701
Oct 7, 202626.2926.5525.5825.77-2.39%1,773,025
Oct 6, 202626.7526.7525.9526.40-0.30%1,960,149
Oct 5, 202625.0326.6324.6326.48+6.73%3,533,646
Oct 2, 202625.2725.5724.6324.81-2.13%1,691,194
Oct 1, 202625.8726.5524.9825.35+0.04%1,930,255
Sep 30, 202625.0325.7524.7025.34+1.08%2,024,024
Sep 29, 202625.8625.8625.0125.07-2.60%2,015,230
Sep 28, 202624.7025.7724.4425.74+4.21%1,928,607
Sep 25, 202624.3924.7324.3224.70+0.24%1,260,743
Sep 24, 202624.7625.4224.3524.64-0.48%1,124,664
Sep 23, 202625.5126.0524.6624.76-3.39%1,496,422
Sep 22, 202625.9826.0725.1325.63-0.31%1,479,813
Sep 21, 202625.9426.2825.3525.71+0.19%1,981,953
Sep 18, 202626.9526.9525.6525.66-3.21%2,820,894
Sep 17, 202626.5127.0026.3326.51-0.30%1,730,775
Sep 16, 202626.2727.1126.1226.59-0.30%3,883,093
Sep 15, 202627.0327.2825.5726.67+7.11%5,679,706
Sep 14, 202623.8924.9823.6624.90+6.09%3,163,176
Sep 11, 202623.1323.7023.0923.47+1.78%1,731,358
Sep 10, 202623.7724.1022.9523.06-3.35%959,019
Sep 9, 202624.1424.3123.4623.86-1.57%1,296,533
Sep 8, 202625.0025.0424.1424.24-3.31%1,650,400
Sep 4, 202626.0426.1825.0225.07-3.87%893,703
Sep 3, 202626.1426.4225.4526.08+1.40%1,483,235
Sep 2, 202625.8126.5825.5025.72-1.76%1,675,813
Aug 31, 202626.0626.8625.7526.18-0.23%2,375,736
Aug 28, 202625.4426.8725.4126.24+3.92%1,988,684
Aug 27, 202624.9825.6224.7625.25+4.47%2,304,411
Aug 26, 202624.5724.7123.5024.17-0.17%2,794,957
Aug 25, 202625.3125.5123.9724.21-4.50%4,935,827
Aug 24, 202625.4925.8424.7525.35+1.36%3,366,699
Aug 21, 202624.7025.2124.4725.01+0.68%2,542,739
Aug 20, 202624.7925.2324.6924.84+0.00%1,238,142
Aug 19, 202624.5325.0924.4724.84+2.14%1,511,707
Aug 18, 202625.2225.3924.2124.32-1.46%1,495,733
Aug 17, 202624.7025.0524.5024.68-0.40%1,372,868
Aug 14, 202625.6225.8724.7224.78-1.20%1,300,151
Aug 13, 202624.5225.2224.1925.08+2.20%2,301,055
Aug 12, 202624.1125.1724.0624.54+0.99%3,325,159
Aug 11, 202624.3825.1024.2724.30-1.62%2,476,413
Aug 10, 202623.9324.9523.9324.70+1.94%3,393,328
Aug 7, 202624.2525.1824.1624.23+3.68%4,669,368
Aug 6, 202623.2323.7823.0223.37-0.04%3,794,750
Aug 5, 202623.8823.8923.0323.38-1.64%2,285,995
Aug 4, 202622.9323.8322.6523.77+4.90%3,429,206
Aug 3, 202622.0422.7521.7222.66+7.34%3,819,129
Jul 31, 202621.8522.3221.0821.11+0.81%3,860,862
Jul 30, 202621.4722.4520.1420.94-14.60%6,688,523
Jul 29, 202623.5424.5723.2824.52+3.50%3,636,680
Jul 28, 202623.8324.3423.5823.69+2.44%2,515,393
Jul 27, 202623.1523.4722.8223.13+2.73%2,143,757
Jul 24, 202622.0422.5921.8722.51+4.31%2,169,069
Jul 23, 202621.1021.7220.6421.58+3.80%2,845,836
Jul 22, 202621.8021.8020.6120.79-3.35%1,819,267
Jul 21, 202621.7222.4721.1621.51-2.63%2,597,134
Jul 20, 202622.2022.4221.7622.09-0.81%2,946,363
Jul 17, 202622.8023.3522.1322.27-3.88%2,202,483
Jul 16, 202622.9623.5522.9223.17+2.12%2,404,227
Jul 15, 202622.4523.0822.2322.69+2.25%1,527,527
Jul 14, 202622.4122.7521.9822.19-3.65%1,910,201
Jul 13, 202622.8523.2822.5123.03+2.67%1,896,801
Jul 10, 202623.4223.6622.3122.43-3.24%1,464,044
Jul 9, 202622.2623.2122.0123.18+2.02%3,914,477
Jul 8, 202623.5123.6122.5522.72-4.58%1,954,762
Jul 7, 202624.6324.7623.6723.81-0.42%2,752,854
Jul 6, 202623.3424.0023.1723.91+1.92%2,870,202
Jul 2, 202622.4923.7022.3323.46+9.47%6,828,281
Jul 1, 202620.6621.9720.6621.43+4.38%2,737,806
Jun 30, 202619.7320.6119.5420.53+2.75%2,818,029
Jun 29, 202620.0020.3019.6519.98+0.40%1,813,539
Jun 26, 202619.1020.0019.0719.90+4.96%7,400,371
Jun 25, 202618.9819.1218.7318.96-0.21%1,974,945
Jun 24, 202618.3419.1318.3419.00+3.20%2,703,855
Jun 23, 202617.6018.6617.6018.41+6.35%3,583,499
Jun 22, 202618.1918.5917.2617.31-6.28%2,541,016
Jun 18, 202618.1818.6417.8618.47+1.21%3,747,529
Jun 17, 202618.3418.8917.7518.25-0.71%4,407,340
Jun 16, 202618.6118.7518.2518.38-0.92%1,623,623
Jun 15, 202618.7519.4018.4818.55-1.07%1,709,644
Jun 12, 202618.4218.8218.2918.75+1.63%1,553,619
Jun 11, 202618.6218.8618.0618.45-1.86%1,667,207
Jun 10, 202618.8619.1618.5718.80-1.93%2,233,129
Jun 9, 202618.9119.6018.7119.17+1.00%1,879,773
Jun 8, 202620.0120.1218.8518.98-5.10%3,137,492
Jun 5, 202620.4020.6919.9120.00-1.09%1,216,416
Jun 4, 202620.0520.6619.7120.22+3.56%1,674,744
Jun 3, 202620.6020.7419.2519.52-6.22%2,449,818
Jun 2, 202621.2921.6120.7720.82-5.02%2,243,053
Jun 1, 202620.2721.9620.2721.92+10.10%3,329,491
May 29, 202619.3920.0319.2519.91+2.68%2,197,023
May 28, 202619.2719.6318.8519.39+1.73%2,025,928
May 27, 202619.6919.9818.9819.06-3.35%2,716,407
May 26, 202619.5119.8619.2419.72+0.77%2,869,028
May 22, 202618.8619.5818.7419.57+3.90%2,132,874
May 21, 202619.1819.1818.6618.84-1.95%1,494,991
May 20, 202619.3119.4918.9219.21-1.99%2,573,022
May 19, 202619.5620.3919.2319.60+5.66%3,071,674
May 18, 202618.0518.9018.0218.55+3.46%2,477,423
May 15, 202618.8019.2617.8917.93-4.78%2,151,870
May 14, 202618.7718.9518.1918.83+0.75%2,847,489
May 13, 202619.0819.1118.6218.69-3.61%2,500,992
May 12, 202620.1320.1619.3719.39-2.56%1,951,949
May 11, 202621.1821.2419.7319.90-6.92%2,120,864
May 8, 202620.7821.4820.5821.38+1.76%1,897,784
May 7, 202620.2021.3420.2021.01+5.58%2,921,566
May 6, 202620.7520.8019.7819.90-3.49%2,468,744
May 5, 202620.7221.0020.3520.62-1.25%2,698,182
May 4, 202621.0521.6020.6620.88-0.33%3,020,265
May 1, 202622.0322.7020.9320.95-1.99%5,103,094
Apr 30, 202623.7323.7720.3521.38-15.41%8,049,409
Apr 29, 202625.2325.3324.5325.27+0.16%1,619,585
Apr 28, 202625.9326.3225.1825.23-1.83%2,603,540
Apr 27, 202625.2325.7525.1925.70+1.10%1,679,422
Apr 24, 202624.8525.6824.5325.42+2.29%1,886,153
Apr 23, 202624.8024.9424.0524.85-2.01%1,872,264
Apr 22, 202626.2326.2325.1225.36-1.97%3,428,891
Apr 21, 202626.8527.1725.7425.87-3.14%2,120,977
Apr 20, 202625.5626.7325.4426.71+3.53%1,816,369
Apr 17, 202625.8526.4025.6925.80+1.90%3,013,224
Apr 16, 202624.9825.9924.8125.32+2.59%3,749,881
Apr 15, 202622.7224.7622.5224.68+10.03%3,669,466
Apr 14, 202622.3322.9922.1522.43+1.22%2,173,277
Apr 13, 202621.4522.1921.2222.16+3.07%2,903,543
Apr 10, 202621.5621.7720.9321.50-1.42%1,977,064
Apr 9, 202622.7123.3221.0921.81-3.71%2,479,659
Apr 8, 202623.8424.6422.4722.65-0.92%2,870,721
Apr 7, 202623.3723.8222.8022.86-3.26%1,690,368
Apr 6, 202623.6723.9923.1123.63-0.46%1,063,114
Apr 2, 202623.7724.7123.4323.74-0.13%1,595,389
Apr 1, 202624.1624.4823.6823.77-1.41%1,818,403
Mar 31, 202623.4024.2722.8524.11+2.77%3,568,940
Mar 30, 202623.6124.3023.2523.46-0.34%1,872,149
Mar 27, 202624.5224.8023.5223.54-5.27%2,358,844
Mar 26, 202623.9225.0123.9224.85+2.94%2,234,195
Mar 25, 202624.3024.5723.3824.14+0.46%2,088,404
Mar 24, 202624.5724.8223.9124.03-2.40%2,777,595
Mar 23, 202624.3125.1724.0624.62+2.29%1,562,011
Mar 20, 202624.8525.1224.0224.07-2.87%4,683,212
Mar 19, 202624.6525.2724.3824.78+0.53%1,993,294
Mar 18, 202624.4624.8924.3524.65-0.40%2,820,318
Mar 17, 202624.5425.5724.5424.75+0.57%1,262,135
Mar 16, 202624.3724.8224.0324.61+1.86%1,370,378
Mar 13, 202624.5424.9523.7924.16-1.83%2,579,723
Mar 12, 202624.2525.1424.1724.61+0.16%2,592,687
Mar 11, 202624.9425.4524.1524.57-0.97%1,245,282
Mar 10, 202625.7426.2324.7424.81-4.13%2,356,305
Mar 9, 202625.3726.2525.1025.88+0.66%1,806,677
Mar 6, 202626.3626.6025.6125.71-3.27%1,696,835
Mar 5, 202626.9327.9126.3726.58-1.30%2,818,344
Mar 4, 202627.0927.5826.2526.93+1.32%1,816,783
Mar 3, 202625.8826.6325.4326.58+1.26%1,606,995
Mar 2, 202625.1426.7025.1426.25+2.34%2,928,119
Feb 27, 202625.4325.7525.1325.65-1.42%2,223,548
Feb 26, 202624.5326.2024.4226.02+6.64%2,496,223
Feb 25, 202625.2325.7124.3624.40-3.29%3,491,940
Feb 24, 202624.3525.3024.1425.23+3.61%3,673,119
Feb 23, 202624.7424.8923.8624.35-2.87%3,722,452
Feb 20, 202625.8925.9024.9325.07-2.79%3,374,293
Feb 19, 202625.4126.2925.0025.79+1.50%4,019,549
Feb 18, 202624.5025.6324.5025.41+4.52%4,869,498
Feb 17, 202623.5026.2621.1324.31+8.48%12,468,735
Feb 13, 202621.9722.6121.7422.41+3.08%4,511,303
Feb 12, 202623.7323.7521.4521.74-8.39%5,015,461
Feb 11, 202623.4923.7623.0123.73+0.98%2,788,555
Feb 10, 202623.7024.2323.3423.50+0.13%2,700,960
Feb 9, 202624.2524.7723.4123.47-3.42%3,189,310
Feb 6, 202624.1424.4823.6624.30+0.70%2,615,871
Feb 5, 202624.5324.7923.7524.13+0.58%2,509,127
Feb 4, 202624.2224.5223.2323.99-2.08%2,556,282
Feb 3, 202626.1826.2224.3624.50-6.95%2,435,711
Feb 2, 202627.0027.0726.2926.33-0.87%1,330,581
Jan 30, 202626.5026.7926.2026.56-0.56%1,622,263
Jan 29, 202627.5127.6326.2826.71-3.29%2,390,973
Jan 28, 202628.4028.5327.5227.62-2.13%3,068,137
Jan 27, 202629.3929.5528.1528.22-4.57%2,312,338
Jan 26, 202630.0330.1429.3929.57-1.37%1,989,450
Jan 23, 202629.3130.1229.3129.98+1.59%1,796,337
Jan 22, 202630.1830.2729.4229.51-0.17%1,461,113
Jan 21, 202629.8329.8328.7129.56-0.61%2,026,068
Jan 20, 202629.8630.2329.5429.74-1.75%1,981,879
Jan 16, 202630.2530.3529.8930.27+0.00%1,024,715
Jan 15, 202630.0630.3929.4030.27+1.34%2,821,285
Jan 14, 202630.7230.7229.7529.87-2.32%2,319,601
Jan 13, 202631.4731.6430.0330.58-3.20%3,763,791
Jan 12, 202634.1834.6530.7831.59-8.43%4,185,052
Jan 9, 202633.5034.5533.0834.50+4.29%2,009,122
Jan 8, 202633.6133.6132.8633.08-1.78%1,180,406
Jan 7, 202632.5833.7232.4133.68+3.54%1,291,755
Jan 6, 202631.7832.5931.6032.53+2.36%1,208,937
Jan 5, 202631.3231.8431.1331.78+1.31%2,039,453
Jan 2, 202633.0433.0431.1631.37-4.21%1,739,684
Dec 31, 202532.9933.2632.7332.75-0.70%1,060,792
Dec 30, 202532.8933.2332.8132.98+0.12%1,590,347
Dec 29, 202532.9833.2732.7332.94-0.12%933,024
Dec 26, 202532.9333.1332.6632.98-0.09%606,937
Dec 24, 202532.8433.1932.6033.01+0.52%346,866
Dec 23, 202532.6633.0032.3732.84-0.21%1,627,532
Dec 22, 202532.8433.0532.5332.91+0.21%1,764,374
Dec 19, 202532.3933.0132.1632.84+0.80%3,253,114
Dec 18, 202532.2733.3432.2732.58+0.96%1,192,017
Dec 17, 202532.9533.2432.1032.27-1.91%1,904,692
Dec 16, 202532.3133.1632.1732.90+1.04%1,945,084
Dec 15, 202533.4633.4632.4132.56-0.28%2,090,315
Dec 12, 202532.5032.7432.1532.65+0.59%2,423,789
Dec 11, 202530.4232.5530.1032.46+6.78%5,801,488
Dec 10, 202530.4130.6929.4030.40-0.10%4,892,254
Dec 9, 202533.2633.3730.3730.43-8.37%7,166,818
Dec 8, 202534.1834.2933.1433.21-3.32%2,299,359
Dec 5, 202535.4335.5634.1234.35-2.97%2,235,822
Dec 4, 202535.4335.6434.8835.40+0.54%1,414,748
Dec 3, 202535.0235.5534.6935.21+0.69%1,999,810
Dec 2, 202536.5636.5634.4834.97-3.77%2,754,050
Dec 1, 202536.5436.8536.2436.34-1.54%1,174,322
Nov 28, 202537.2637.5136.8236.91-0.35%589,076
Nov 26, 202537.0237.4336.7737.04+0.16%1,575,831
Nov 25, 202536.6237.1534.1036.98+1.40%1,456,749
Nov 24, 202536.1436.8035.8536.47+2.04%1,707,662
Nov 21, 202534.4536.0334.3835.74+2.73%1,985,684
Nov 20, 202535.1935.8234.7634.79-0.03%1,712,511
Nov 19, 202534.8735.1534.5034.80-0.20%969,503
Nov 18, 202534.1834.9833.8634.87+1.69%1,336,317
Nov 17, 202535.4835.6534.1934.29-2.92%1,318,545
Nov 14, 202535.5035.8935.2335.32-1.20%1,421,671
Nov 13, 202536.6937.0035.6935.75-3.12%1,869,739
Nov 12, 202536.0937.0435.9036.90+2.41%1,780,504
Nov 11, 202536.3936.6035.7136.03-0.22%1,692,075
Nov 10, 202536.2636.4935.6136.11-0.30%1,401,990
Nov 7, 202535.5036.2735.3536.22+1.17%1,965,454
Nov 6, 202536.5336.7435.7735.80-2.59%1,436,606
Nov 5, 202537.3237.3436.1836.75-1.97%2,448,545
Nov 4, 202537.0037.7136.7337.49+1.24%2,088,111
Nov 3, 202536.3537.2436.2037.03+3.29%2,567,616
Oct 31, 202537.3238.0935.7835.85-3.26%4,295,723
Oct 30, 202538.7239.4036.9337.06-6.46%4,989,554

Daily open, high, low, close and volume for Waystar Holding Corp. Common Stock (WAY). Showing 250 trading days. Unadjusted prices.